NYSEArca - Nasdaq Real Time Price • USD
First Trust Preferred Securities and Income ETF (FPE)
As of 2:48 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 17.01 | 17.02 | 16.95 | 17.00 | 17.00 | 508,753 |
Apr 24, 2024 | 17.09 | 17.09 | 17.03 | 17.06 | 17.06 | 809,800 |
Apr 23, 2024 | 0.07 Dividend | |||||
Apr 23, 2024 | 17.01 | 17.10 | 17.01 | 17.07 | 17.07 | 1,118,400 |
Apr 22, 2024 | 17.03 | 17.08 | 17.03 | 17.06 | 16.99 | 1,190,200 |
Apr 19, 2024 | 17.01 | 17.04 | 17.00 | 17.03 | 16.96 | 1,254,400 |
Apr 18, 2024 | 17.02 | 17.05 | 16.98 | 17.01 | 16.94 | 1,247,200 |
Apr 17, 2024 | 16.99 | 17.06 | 16.99 | 17.02 | 16.95 | 1,041,900 |
Apr 16, 2024 | 16.96 | 17.02 | 16.95 | 16.96 | 16.89 | 1,362,500 |
Apr 15, 2024 | 17.10 | 17.12 | 16.99 | 17.01 | 16.94 | 1,199,200 |
Apr 12, 2024 | 17.15 | 17.18 | 17.13 | 17.13 | 17.06 | 855,600 |
Apr 11, 2024 | 17.21 | 17.21 | 17.11 | 17.18 | 17.11 | 2,114,200 |
Apr 10, 2024 | 17.33 | 17.33 | 17.19 | 17.23 | 17.16 | 3,569,900 |
Apr 9, 2024 | 17.38 | 17.38 | 17.34 | 17.37 | 17.30 | 874,000 |
Apr 8, 2024 | 17.38 | 17.38 | 17.34 | 17.34 | 17.27 | 898,000 |
Apr 5, 2024 | 17.35 | 17.38 | 17.32 | 17.36 | 17.29 | 862,800 |
Apr 4, 2024 | 17.36 | 17.38 | 17.34 | 17.36 | 17.29 | 676,400 |
Apr 3, 2024 | 17.31 | 17.34 | 17.27 | 17.32 | 17.25 | 1,100,100 |
Apr 2, 2024 | 17.35 | 17.38 | 17.32 | 17.34 | 17.27 | 1,077,700 |
Apr 1, 2024 | 17.30 | 17.43 | 17.29 | 17.41 | 17.34 | 8,100,400 |
Mar 28, 2024 | 17.38 | 17.38 | 17.30 | 17.32 | 17.25 | 2,292,700 |
Mar 27, 2024 | 17.36 | 17.39 | 17.32 | 17.32 | 17.25 | 2,739,700 |
Mar 26, 2024 | 17.38 | 17.39 | 17.35 | 17.36 | 17.29 | 761,400 |
Mar 25, 2024 | 17.40 | 17.41 | 17.34 | 17.36 | 17.29 | 866,100 |
Mar 22, 2024 | 17.40 | 17.42 | 17.37 | 17.39 | 17.32 | 720,000 |
Mar 21, 2024 | 0.09 Dividend | |||||
Mar 21, 2024 | 17.34 | 17.40 | 17.34 | 17.40 | 17.33 | 781,300 |
Mar 20, 2024 | 17.37 | 17.45 | 17.37 | 17.43 | 17.27 | 832,000 |
Mar 19, 2024 | 17.37 | 17.38 | 17.34 | 17.36 | 17.20 | 1,012,900 |
Mar 18, 2024 | 17.30 | 17.34 | 17.29 | 17.33 | 17.17 | 648,600 |
Mar 15, 2024 | 17.31 | 17.31 | 17.26 | 17.28 | 17.13 | 794,500 |
Mar 14, 2024 | 17.33 | 17.33 | 17.28 | 17.30 | 17.15 | 1,550,400 |
Mar 13, 2024 | 17.27 | 17.33 | 17.27 | 17.30 | 17.15 | 1,267,500 |
Mar 12, 2024 | 17.26 | 17.28 | 17.22 | 17.25 | 17.10 | 767,500 |
Mar 11, 2024 | 17.27 | 17.28 | 17.24 | 17.27 | 17.12 | 923,100 |
Mar 8, 2024 | 17.23 | 17.27 | 17.23 | 17.26 | 17.11 | 837,000 |
Mar 7, 2024 | 17.16 | 17.22 | 17.16 | 17.21 | 17.06 | 1,108,200 |
Mar 6, 2024 | 17.13 | 17.17 | 17.12 | 17.14 | 16.99 | 1,269,500 |
Mar 5, 2024 | 17.08 | 17.16 | 17.08 | 17.14 | 16.99 | 1,358,600 |
Mar 4, 2024 | 17.11 | 17.15 | 17.06 | 17.07 | 16.92 | 2,123,200 |
Mar 1, 2024 | 17.13 | 17.15 | 17.09 | 17.12 | 16.97 | 2,114,700 |
Feb 29, 2024 | 17.17 | 17.17 | 17.08 | 17.12 | 16.97 | 3,027,200 |
Feb 28, 2024 | 17.12 | 17.18 | 17.10 | 17.13 | 16.98 | 834,000 |
Feb 27, 2024 | 17.17 | 17.17 | 17.13 | 17.15 | 17.00 | 763,100 |
Feb 26, 2024 | 17.14 | 17.18 | 17.13 | 17.16 | 17.01 | 728,900 |
Feb 23, 2024 | 17.12 | 17.18 | 17.10 | 17.17 | 17.02 | 929,500 |
Feb 22, 2024 | 17.05 | 17.11 | 17.05 | 17.10 | 16.95 | 1,174,300 |
Feb 21, 2024 | 0.09 Dividend | |||||
Feb 21, 2024 | 17.05 | 17.08 | 17.04 | 17.07 | 16.92 | 868,900 |
Feb 20, 2024 | 17.09 | 17.14 | 17.08 | 17.09 | 16.85 | 915,300 |
Feb 16, 2024 | 17.09 | 17.11 | 17.06 | 17.08 | 16.84 | 1,064,600 |
Feb 15, 2024 | 17.05 | 17.14 | 17.05 | 17.11 | 16.87 | 1,073,800 |
Feb 14, 2024 | 17.02 | 17.07 | 17.02 | 17.05 | 16.81 | 1,202,100 |
Feb 13, 2024 | 17.06 | 17.08 | 16.98 | 17.02 | 16.78 | 1,334,600 |
Feb 12, 2024 | 17.11 | 17.14 | 17.09 | 17.12 | 16.88 | 1,656,700 |
Feb 9, 2024 | 17.03 | 17.11 | 17.02 | 17.10 | 16.86 | 716,200 |
Feb 8, 2024 | 17.01 | 17.06 | 16.98 | 17.02 | 16.78 | 3,564,500 |
Feb 7, 2024 | 17.00 | 17.05 | 17.00 | 17.04 | 16.80 | 1,247,300 |
Feb 6, 2024 | 17.00 | 17.03 | 17.00 | 17.02 | 16.78 | 1,022,100 |
Feb 5, 2024 | 17.08 | 17.12 | 17.00 | 17.01 | 16.77 | 1,593,700 |
Feb 2, 2024 | 17.11 | 17.13 | 17.06 | 17.10 | 16.86 | 2,234,500 |
Feb 1, 2024 | 17.13 | 17.17 | 17.09 | 17.16 | 16.92 | 1,865,300 |
Jan 31, 2024 | 17.12 | 17.16 | 17.11 | 17.13 | 16.89 | 1,211,500 |
Jan 30, 2024 | 17.14 | 17.16 | 17.12 | 17.12 | 16.88 | 1,751,700 |
Jan 29, 2024 | 17.10 | 17.14 | 17.10 | 17.13 | 16.89 | 1,089,200 |
Jan 26, 2024 | 17.10 | 17.12 | 17.07 | 17.09 | 16.85 | 854,200 |
Jan 25, 2024 | 17.00 | 17.06 | 16.99 | 17.06 | 16.82 | 937,400 |
Jan 24, 2024 | 16.99 | 16.99 | 16.94 | 16.98 | 16.74 | 873,800 |
Jan 23, 2024 | 0.07 Dividend | |||||
Jan 23, 2024 | 16.89 | 16.96 | 16.89 | 16.96 | 16.72 | 2,449,200 |
Jan 22, 2024 | 16.92 | 16.98 | 16.92 | 16.97 | 16.66 | 1,202,600 |
Jan 19, 2024 | 16.87 | 16.95 | 16.85 | 16.92 | 16.61 | 1,426,900 |
Jan 18, 2024 | 16.87 | 16.90 | 16.82 | 16.85 | 16.54 | 2,107,800 |
Jan 17, 2024 | 16.87 | 16.88 | 16.85 | 16.85 | 16.54 | 941,900 |
Jan 16, 2024 | 16.93 | 16.97 | 16.88 | 16.89 | 16.58 | 1,601,900 |
Jan 12, 2024 | 16.95 | 16.98 | 16.92 | 16.98 | 16.67 | 1,278,300 |
Jan 11, 2024 | 16.95 | 16.96 | 16.89 | 16.93 | 16.62 | 2,003,600 |
Jan 10, 2024 | 16.84 | 16.94 | 16.84 | 16.90 | 16.59 | 1,272,700 |
Jan 9, 2024 | 16.78 | 16.89 | 16.78 | 16.87 | 16.56 | 1,132,900 |
Jan 8, 2024 | 16.73 | 16.84 | 16.73 | 16.83 | 16.52 | 1,129,600 |
Jan 5, 2024 | 16.74 | 16.80 | 16.74 | 16.77 | 16.47 | 1,485,600 |
Jan 4, 2024 | 16.76 | 16.79 | 16.74 | 16.74 | 16.44 | 2,086,600 |
Jan 3, 2024 | 16.76 | 16.80 | 16.75 | 16.77 | 16.47 | 2,877,600 |
Jan 2, 2024 | 16.86 | 16.87 | 16.82 | 16.84 | 16.53 | 1,482,500 |
Dec 29, 2023 | 16.89 | 16.89 | 16.84 | 16.86 | 16.55 | 1,620,800 |
Dec 28, 2023 | 16.87 | 16.91 | 16.85 | 16.86 | 16.55 | 3,373,300 |
Dec 27, 2023 | 16.85 | 16.89 | 16.83 | 16.86 | 16.55 | 4,513,900 |
Dec 26, 2023 | 16.83 | 16.88 | 16.82 | 16.86 | 16.55 | 2,066,100 |
Dec 22, 2023 | 0.09 Dividend | |||||
Dec 22, 2023 | 16.87 | 16.88 | 16.85 | 16.87 | 16.56 | 2,083,000 |
Dec 21, 2023 | 16.89 | 16.93 | 16.88 | 16.92 | 16.53 | 2,484,600 |
Dec 20, 2023 | 16.84 | 16.91 | 16.84 | 16.86 | 16.47 | 2,036,400 |
Dec 19, 2023 | 16.80 | 16.87 | 16.80 | 16.85 | 16.46 | 1,740,700 |
Dec 18, 2023 | 16.83 | 16.88 | 16.76 | 16.79 | 16.40 | 2,933,400 |
Dec 15, 2023 | 16.84 | 16.87 | 16.80 | 16.84 | 16.45 | 1,610,300 |
Dec 14, 2023 | 16.69 | 16.82 | 16.69 | 16.81 | 16.42 | 2,099,000 |
Dec 13, 2023 | 16.55 | 16.66 | 16.53 | 16.64 | 16.25 | 2,421,600 |
Dec 12, 2023 | 16.46 | 16.53 | 16.46 | 16.51 | 16.13 | 1,560,200 |
Dec 11, 2023 | 16.46 | 16.52 | 16.46 | 16.48 | 16.10 | 2,890,900 |
Dec 8, 2023 | 16.46 | 16.54 | 16.46 | 16.52 | 16.14 | 1,810,000 |
Dec 7, 2023 | 16.49 | 16.56 | 16.48 | 16.52 | 16.14 | 1,834,000 |
Dec 6, 2023 | 16.50 | 16.50 | 16.46 | 16.46 | 16.08 | 1,429,800 |
Dec 5, 2023 | 16.44 | 16.49 | 16.43 | 16.45 | 16.07 | 1,646,400 |
Dec 4, 2023 | 16.45 | 16.48 | 16.41 | 16.46 | 16.08 | 1,978,200 |
Dec 1, 2023 | 16.37 | 16.46 | 16.35 | 16.45 | 16.07 | 1,522,800 |
Nov 30, 2023 | 16.34 | 16.36 | 16.30 | 16.34 | 15.96 | 2,132,500 |
Nov 29, 2023 | 16.22 | 16.30 | 16.22 | 16.29 | 15.91 | 2,282,500 |
Nov 28, 2023 | 16.20 | 16.23 | 16.16 | 16.20 | 15.82 | 1,890,000 |
Nov 27, 2023 | 16.17 | 16.19 | 16.14 | 16.18 | 15.81 | 3,075,300 |
Nov 24, 2023 | 16.17 | 16.17 | 16.11 | 16.14 | 15.77 | 1,339,000 |
Nov 22, 2023 | 16.13 | 16.16 | 16.09 | 16.14 | 15.77 | 2,029,100 |
Nov 21, 2023 | 0.10 Dividend | |||||
Nov 21, 2023 | 16.15 | 16.18 | 16.10 | 16.13 | 15.76 | 1,679,900 |
Nov 20, 2023 | 16.23 | 16.29 | 16.21 | 16.26 | 15.79 | 1,714,400 |
Nov 17, 2023 | 16.22 | 16.25 | 16.20 | 16.22 | 15.75 | 1,293,700 |
Nov 16, 2023 | 16.19 | 16.26 | 16.19 | 16.22 | 15.75 | 1,978,400 |
Nov 15, 2023 | 16.19 | 16.25 | 16.17 | 16.21 | 15.74 | 1,943,200 |
Nov 14, 2023 | 16.25 | 16.31 | 16.19 | 16.20 | 15.73 | 1,820,600 |
Nov 13, 2023 | 16.03 | 16.13 | 16.01 | 16.08 | 15.61 | 1,863,700 |
Nov 10, 2023 | 16.00 | 16.05 | 15.99 | 16.03 | 15.57 | 1,407,600 |
Nov 9, 2023 | 15.98 | 16.02 | 15.92 | 15.94 | 15.48 | 1,787,200 |
Nov 8, 2023 | 16.00 | 16.03 | 15.98 | 15.99 | 15.53 | 1,461,400 |
Nov 7, 2023 | 15.96 | 16.03 | 15.96 | 15.96 | 15.50 | 2,405,700 |
Nov 6, 2023 | 16.05 | 16.06 | 16.00 | 16.00 | 15.54 | 3,051,400 |
Nov 3, 2023 | 16.03 | 16.12 | 15.96 | 16.04 | 15.58 | 2,739,100 |
Nov 2, 2023 | 15.77 | 15.95 | 15.77 | 15.88 | 15.42 | 2,790,200 |
Nov 1, 2023 | 15.56 | 15.70 | 15.55 | 15.69 | 15.24 | 1,687,100 |
Oct 31, 2023 | 15.53 | 15.58 | 15.51 | 15.55 | 15.10 | 1,352,400 |
Oct 30, 2023 | 15.47 | 15.52 | 15.46 | 15.50 | 15.05 | 1,202,200 |
Oct 27, 2023 | 15.50 | 15.54 | 15.46 | 15.46 | 15.01 | 2,821,000 |
Oct 26, 2023 | 15.49 | 15.52 | 15.48 | 15.49 | 15.04 | 1,479,100 |
Oct 25, 2023 | 15.54 | 15.58 | 15.51 | 15.51 | 15.06 | 1,471,700 |
Oct 24, 2023 | 0.06 Dividend | |||||
Oct 24, 2023 | 15.50 | 15.61 | 15.50 | 15.59 | 15.14 | 1,300,400 |
Oct 23, 2023 | 15.56 | 15.58 | 15.52 | 15.57 | 15.06 | 1,432,700 |
Oct 20, 2023 | 15.52 | 15.58 | 15.50 | 15.56 | 15.05 | 2,229,700 |
Oct 19, 2023 | 15.58 | 15.62 | 15.53 | 15.53 | 15.02 | 2,427,300 |
Oct 18, 2023 | 15.59 | 15.67 | 15.58 | 15.62 | 15.11 | 2,311,400 |
Oct 17, 2023 | 15.66 | 15.71 | 15.65 | 15.70 | 15.19 | 1,640,500 |
Oct 16, 2023 | 15.74 | 15.76 | 15.69 | 15.73 | 15.22 | 1,770,100 |
Oct 13, 2023 | 15.82 | 15.82 | 15.68 | 15.74 | 15.23 | 3,147,400 |
Oct 12, 2023 | 15.77 | 15.83 | 15.76 | 15.76 | 15.24 | 2,087,800 |
Oct 11, 2023 | 15.81 | 15.86 | 15.75 | 15.79 | 15.27 | 1,968,900 |
Oct 10, 2023 | 15.73 | 15.79 | 15.71 | 15.74 | 15.23 | 2,004,400 |
Oct 9, 2023 | 15.65 | 15.73 | 15.65 | 15.72 | 15.21 | 1,421,800 |
Oct 6, 2023 | 15.67 | 15.72 | 15.60 | 15.66 | 15.15 | 1,173,900 |
Oct 5, 2023 | 15.74 | 15.75 | 15.69 | 15.72 | 15.21 | 1,221,800 |
Oct 4, 2023 | 15.79 | 15.83 | 15.69 | 15.74 | 15.23 | 2,019,300 |
Oct 3, 2023 | 15.83 | 15.86 | 15.72 | 15.76 | 15.24 | 3,395,000 |
Oct 2, 2023 | 15.97 | 15.97 | 15.87 | 15.89 | 15.37 | 1,663,700 |
Sep 29, 2023 | 15.99 | 16.04 | 15.94 | 15.97 | 15.45 | 1,970,300 |
Sep 28, 2023 | 15.88 | 15.93 | 15.85 | 15.92 | 15.40 | 1,568,600 |
Sep 27, 2023 | 15.98 | 16.00 | 15.89 | 15.93 | 15.41 | 1,531,500 |
Sep 26, 2023 | 15.96 | 16.01 | 15.92 | 15.94 | 15.42 | 1,616,000 |
Sep 25, 2023 | 15.95 | 16.01 | 15.95 | 15.96 | 15.44 | 1,930,600 |
Sep 22, 2023 | 0.09 Dividend | |||||
Sep 22, 2023 | 15.98 | 16.04 | 15.97 | 16.02 | 15.50 | 1,797,000 |
Sep 21, 2023 | 16.14 | 16.16 | 16.07 | 16.07 | 15.46 | 2,209,600 |
Sep 20, 2023 | 16.20 | 16.22 | 16.18 | 16.18 | 15.56 | 1,173,400 |
Sep 19, 2023 | 16.18 | 16.22 | 16.18 | 16.21 | 15.59 | 1,392,200 |
Sep 18, 2023 | 16.16 | 16.20 | 16.14 | 16.18 | 15.56 | 1,126,200 |
Sep 15, 2023 | 16.16 | 16.20 | 16.15 | 16.20 | 15.58 | 1,672,000 |
Sep 14, 2023 | 16.17 | 16.19 | 16.16 | 16.18 | 15.56 | 1,218,400 |
Sep 13, 2023 | 16.10 | 16.15 | 16.09 | 16.12 | 15.51 | 1,568,300 |
Sep 12, 2023 | 16.09 | 16.11 | 16.08 | 16.10 | 15.49 | 1,144,000 |
Sep 11, 2023 | 16.13 | 16.15 | 16.07 | 16.09 | 15.48 | 1,574,000 |
Sep 8, 2023 | 16.11 | 16.14 | 16.10 | 16.10 | 15.49 | 1,236,100 |
Sep 7, 2023 | 16.08 | 16.10 | 16.07 | 16.07 | 15.46 | 1,039,300 |
Sep 6, 2023 | 16.11 | 16.12 | 16.07 | 16.09 | 15.48 | 1,165,500 |
Sep 5, 2023 | 16.15 | 16.16 | 16.10 | 16.10 | 15.49 | 1,235,600 |
Sep 1, 2023 | 16.17 | 16.18 | 16.12 | 16.15 | 15.54 | 1,162,800 |
Aug 31, 2023 | 16.15 | 16.20 | 16.14 | 16.19 | 15.57 | 1,117,800 |
Aug 30, 2023 | 16.13 | 16.15 | 16.12 | 16.13 | 15.52 | 1,234,900 |
Aug 29, 2023 | 16.07 | 16.13 | 16.06 | 16.13 | 15.52 | 1,449,400 |
Aug 28, 2023 | 16.05 | 16.09 | 16.04 | 16.05 | 15.44 | 1,493,000 |
Aug 25, 2023 | 16.02 | 16.05 | 15.99 | 16.02 | 15.41 | 1,455,200 |
Aug 24, 2023 | 16.04 | 16.10 | 16.02 | 16.03 | 15.42 | 1,224,700 |
Aug 23, 2023 | 15.96 | 16.06 | 15.96 | 16.04 | 15.43 | 1,391,700 |
Aug 22, 2023 | 0.10 Dividend | |||||
Aug 22, 2023 | 15.95 | 15.98 | 15.92 | 15.98 | 15.37 | 1,653,300 |
Aug 21, 2023 | 16.04 | 16.06 | 16.01 | 16.05 | 15.34 | 1,351,900 |
Aug 18, 2023 | 16.02 | 16.06 | 16.00 | 16.04 | 15.33 | 1,407,100 |
Aug 17, 2023 | 16.09 | 16.11 | 16.03 | 16.09 | 15.38 | 4,126,200 |
Aug 16, 2023 | 16.12 | 16.15 | 16.09 | 16.13 | 15.42 | 2,214,900 |
Aug 15, 2023 | 16.19 | 16.21 | 16.15 | 16.16 | 15.45 | 1,472,700 |
Aug 14, 2023 | 16.19 | 16.23 | 16.18 | 16.23 | 15.52 | 953,800 |
Aug 11, 2023 | 16.20 | 16.23 | 16.17 | 16.21 | 15.50 | 1,190,100 |
Aug 10, 2023 | 16.20 | 16.25 | 16.18 | 16.19 | 15.48 | 1,078,400 |
Aug 9, 2023 | 16.20 | 16.24 | 16.19 | 16.22 | 15.51 | 1,123,200 |
Aug 8, 2023 | 16.17 | 16.25 | 16.16 | 16.23 | 15.52 | 1,632,300 |
Aug 7, 2023 | 16.19 | 16.24 | 16.19 | 16.23 | 15.52 | 1,163,800 |
Aug 4, 2023 | 16.14 | 16.22 | 16.14 | 16.19 | 15.48 | 1,386,300 |
Aug 3, 2023 | 16.15 | 16.17 | 16.11 | 16.15 | 15.44 | 1,437,000 |
Aug 2, 2023 | 16.20 | 16.24 | 16.15 | 16.20 | 15.49 | 1,508,700 |
Aug 1, 2023 | 16.24 | 16.30 | 16.21 | 16.26 | 15.54 | 1,440,800 |
Jul 31, 2023 | 16.24 | 16.30 | 16.23 | 16.28 | 15.56 | 1,104,000 |
Jul 28, 2023 | 16.19 | 16.22 | 16.17 | 16.21 | 15.50 | 1,174,800 |
Jul 27, 2023 | 16.23 | 16.27 | 16.18 | 16.18 | 15.47 | 1,335,700 |
Jul 26, 2023 | 16.14 | 16.23 | 16.14 | 16.21 | 15.50 | 984,000 |
Jul 25, 2023 | 16.10 | 16.16 | 16.10 | 16.15 | 15.44 | 1,842,400 |
Jul 24, 2023 | 16.13 | 16.15 | 16.12 | 16.14 | 15.43 | 966,700 |
Jul 21, 2023 | 0.08 Dividend | |||||
Jul 21, 2023 | 16.12 | 16.12 | 16.09 | 16.11 | 15.40 | 1,073,300 |
Jul 20, 2023 | 16.17 | 16.18 | 16.11 | 16.15 | 15.37 | 1,983,200 |
Jul 19, 2023 | 16.16 | 16.21 | 16.15 | 16.18 | 15.40 | 1,162,700 |
Jul 18, 2023 | 16.07 | 16.12 | 16.07 | 16.11 | 15.33 | 1,184,300 |
Jul 17, 2023 | 16.08 | 16.11 | 16.02 | 16.11 | 15.33 | 1,895,100 |
Jul 14, 2023 | 16.13 | 16.15 | 16.10 | 16.10 | 15.32 | 1,435,500 |
Jul 13, 2023 | 16.12 | 16.16 | 16.11 | 16.13 | 15.35 | 2,109,700 |
Jul 12, 2023 | 16.07 | 16.15 | 16.07 | 16.12 | 15.34 | 1,707,100 |
Jul 11, 2023 | 15.96 | 16.04 | 15.96 | 16.03 | 15.25 | 1,769,800 |
Jul 10, 2023 | 15.89 | 15.94 | 15.87 | 15.93 | 15.16 | 920,500 |
Jul 7, 2023 | 15.85 | 15.94 | 15.85 | 15.89 | 15.12 | 1,539,200 |
Jul 6, 2023 | 15.95 | 15.96 | 15.84 | 15.88 | 15.11 | 2,274,000 |
Jul 5, 2023 | 15.98 | 16.06 | 15.97 | 15.98 | 15.21 | 1,923,400 |
Jul 3, 2023 | 15.97 | 16.03 | 15.94 | 16.03 | 15.25 | 565,200 |
Jun 30, 2023 | 15.92 | 15.98 | 15.92 | 15.97 | 15.20 | 1,356,500 |
Jun 29, 2023 | 15.90 | 15.93 | 15.82 | 15.87 | 15.10 | 1,933,900 |
Jun 28, 2023 | 15.85 | 15.91 | 15.85 | 15.89 | 15.12 | 1,658,700 |
Jun 27, 2023 | 0.08 Dividend | |||||
Jun 27, 2023 | 15.87 | 15.87 | 15.84 | 15.86 | 15.09 | 1,501,600 |
Jun 26, 2023 | 15.91 | 15.92 | 15.88 | 15.89 | 15.05 | 2,728,300 |
Jun 23, 2023 | 15.89 | 15.91 | 15.86 | 15.89 | 15.05 | 1,252,400 |
Jun 22, 2023 | 15.87 | 15.92 | 15.87 | 15.89 | 15.05 | 967,500 |
Jun 21, 2023 | 15.93 | 16.00 | 15.88 | 15.93 | 15.08 | 2,177,500 |
Jun 20, 2023 | 15.98 | 15.98 | 15.92 | 15.97 | 15.12 | 1,201,100 |
Jun 16, 2023 | 15.96 | 15.98 | 15.95 | 15.97 | 15.12 | 1,321,600 |
Jun 15, 2023 | 15.94 | 16.01 | 15.94 | 15.99 | 15.14 | 1,347,400 |
Jun 14, 2023 | 16.05 | 16.06 | 15.92 | 15.95 | 15.10 | 1,857,400 |
Jun 13, 2023 | 16.12 | 16.12 | 16.04 | 16.04 | 15.19 | 1,541,100 |
Jun 12, 2023 | 16.08 | 16.09 | 16.02 | 16.08 | 15.23 | 1,117,700 |
Jun 9, 2023 | 16.04 | 16.08 | 16.02 | 16.06 | 15.21 | 1,137,400 |
Jun 8, 2023 | 16.09 | 16.10 | 16.05 | 16.09 | 15.24 | 2,076,100 |
Jun 7, 2023 | 16.05 | 16.09 | 16.04 | 16.05 | 15.20 | 1,537,400 |
Jun 6, 2023 | 15.99 | 16.08 | 15.98 | 16.05 | 15.20 | 1,571,600 |
Jun 5, 2023 | 16.06 | 16.06 | 15.96 | 16.01 | 15.16 | 2,235,200 |
Jun 2, 2023 | 15.99 | 16.08 | 15.93 | 16.08 | 15.23 | 2,161,800 |
Jun 1, 2023 | 15.88 | 15.97 | 15.86 | 15.94 | 15.09 | 1,457,400 |
May 31, 2023 | 15.85 | 15.88 | 15.81 | 15.83 | 14.99 | 1,123,000 |
May 30, 2023 | 15.81 | 15.85 | 15.78 | 15.85 | 15.01 | 2,095,000 |
May 26, 2023 | 15.74 | 15.77 | 15.71 | 15.75 | 14.91 | 1,054,200 |
May 25, 2023 | 15.72 | 15.73 | 15.68 | 15.70 | 14.87 | 1,141,500 |
May 24, 2023 | 15.72 | 15.74 | 15.66 | 15.69 | 14.86 | 1,548,800 |
May 23, 2023 | 0.10 Dividend | |||||
May 23, 2023 | 15.70 | 15.77 | 15.70 | 15.75 | 14.91 | 1,522,900 |
May 22, 2023 | 15.84 | 15.86 | 15.78 | 15.85 | 14.91 | 2,128,200 |
May 19, 2023 | 15.81 | 15.83 | 15.76 | 15.76 | 14.83 | 2,382,200 |
May 18, 2023 | 15.75 | 15.81 | 15.73 | 15.78 | 14.84 | 2,330,600 |
May 17, 2023 | 15.63 | 15.73 | 15.63 | 15.73 | 14.80 | 1,884,200 |
May 16, 2023 | 15.64 | 15.67 | 15.57 | 15.58 | 14.66 | 1,674,800 |
May 15, 2023 | 15.63 | 15.71 | 15.63 | 15.68 | 14.75 | 1,415,000 |
May 12, 2023 | 15.62 | 15.65 | 15.58 | 15.62 | 14.69 | 1,415,100 |
May 11, 2023 | 15.63 | 15.68 | 15.60 | 15.63 | 14.70 | 1,408,700 |
May 10, 2023 | 15.60 | 15.69 | 15.59 | 15.67 | 14.74 | 1,317,800 |
May 9, 2023 | 15.57 | 15.65 | 15.56 | 15.63 | 14.70 | 2,845,700 |
May 8, 2023 | 15.58 | 15.65 | 15.58 | 15.61 | 14.68 | 1,342,200 |
May 5, 2023 | 15.58 | 15.66 | 15.58 | 15.65 | 14.72 | 1,964,000 |
May 4, 2023 | 15.67 | 15.68 | 15.45 | 15.54 | 14.62 | 3,797,000 |
May 3, 2023 | 15.86 | 15.89 | 15.70 | 15.70 | 14.77 | 1,462,000 |
May 2, 2023 | 15.87 | 15.89 | 15.77 | 15.84 | 14.90 | 3,973,400 |
May 1, 2023 | 15.95 | 16.00 | 15.88 | 15.88 | 14.94 | 2,262,700 |
Apr 28, 2023 | 15.96 | 16.00 | 15.94 | 15.99 | 15.04 | 1,290,000 |
Apr 27, 2023 | 15.84 | 15.95 | 15.84 | 15.94 | 14.99 | 1,940,300 |
Apr 26, 2023 | 15.87 | 15.94 | 15.85 | 15.86 | 14.92 | 1,307,300 |
Apr 25, 2023 | 15.98 | 16.04 | 15.88 | 15.90 | 14.96 | 1,836,300 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.64%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.13
+2.08%
XSD SPDR S&P Semiconductor ETF
219.78
+1.97%
SMH VanEck Semiconductor ETF
211.97
+1.89%
FTXL First Trust Nasdaq Semiconductor ETF
85.21
+1.45%
NANR SPDR S&P North American Natural Resources ETF
56.85
+1.64%
SOXX iShares Semiconductor ETF
211.89
+1.61%
PSI Invesco Semiconductors ETF
53.25
+1.33%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.78
+1.16%
EPU iShares MSCI Peru ETF
40.46
+1.32%
BOUT Innovator IBD Breakout Opportunities ETF
33.78
+1.12%
EYLD Cambria Emerging Shareholder Yield ETF
34.04
+0.95%
RAAX VanEck Inflation Allocation ETF
27.15
+0.74%
FIVG Defiance 5G Next Gen Connectivity ETF
36.93
+0.68%
EZA iShares MSCI South Africa ETF
39.06
+0.75%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.57
+0.70%
EPI WisdomTree India Earnings Fund
44.98
+0.63%
GLD SPDR Gold Shares
215.94
+0.61%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.80
+0.61%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.15
+0.61%
IAU iShares Gold Trust
44.12
+0.58%
XLB Materials Select Sector SPDR Fund
88.84
+0.56%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.14
+0.50%
CCOR Core Alternative ETF
26.45
+0.46%
DBC Invesco DB Commodity Index Tracking Fund
23.63
+0.51%
MLPX Global X MLP & Energy Infrastructure ETF
49.32
+0.51%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.81
+0.47%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.83
+0.45%
CNYA iShares MSCI China A ETF
25.96
+0.43%
FLIN Franklin FTSE India ETF
37.47
+0.39%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.27
+0.39%
KGRN KraneShares MSCI China Clean Technology ETF
19.65
+1.08%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.69
-1.68%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.97
+0.41%
UTES Virtus Reaves Utilities ETF
49.23
+0.37%
QTUM Defiance Quantum ETF
57.34
+0.31%
IYM iShares U.S. Basic Materials ETF
141.31
+0.36%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.84
+0.36%
IYE iShares U.S. Energy ETF
50.38
+0.38%
TPYP Tortoise North American Pipeline Fund
27.99
+0.36%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.73
+0.35%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.49
+0.31%
KURE KraneShares MSCI All China Health Care Index ETF
14.25
+0.34%
VAW Vanguard Materials Index Fund ETF Shares
194.87
+0.33%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.53
+0.35%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.98
+0.32%
XLE Energy Select Sector SPDR Fund
96.54
+0.36%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.25
+0.32%
VDE Vanguard Energy Index Fund ETF Shares
134.31
+0.31%
EWW iShares MSCI Mexico ETF
65.98
+0.32%
FENY Fidelity MSCI Energy Index ETF
26.41
+0.30%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.68
+0.30%
EWC iShares MSCI Canada ETF
37.46
+0.27%
LIT Global X Lithium & Battery Tech ETF
42.05
+0.38%
CBON VanEck China Bond ETF
21.88
+0.32%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
ENFR Alerian Energy Infrastructure ETF
25.63
+0.26%
ATMP Barclays ETN+ Select MLP ETN
24.33
+0.25%
PPA Invesco Aerospace & Defense ETF
100.00
+0.22%
FILL iShares MSCI Global Energy Producers ETF
27.64
+0.60%
COM Direxion Auspice Broad Commodity Strategy ETF
29.31
+0.24%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.86
+0.23%
SPEM SPDR Portfolio Emerging Markets ETF
36.12
+0.22%
USAI Pacer American Energy Independence ETF
31.66
+0.21%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.65
+0.21%
FUTY Fidelity MSCI Utilities Index ETF
43.10
+0.14%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.33
+0.19%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.54
+0.18%
CEFS Saba Closed-End Funds ETF
19.70
-0.10%
IDOG ALPS International Sector Dividend Dogs ETF
29.57
0.00%
NULG Nuveen ESG Large-Cap Growth ETF
72.58
+0.17%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.72
+0.16%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.61
+0.16%
XLI Industrial Select Sector SPDR Fund
122.30
+0.17%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.52
+0.15%
CEW WisdomTree Emerging Currency Strategy Fund
17.66
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.14%
XLU Utilities Select Sector SPDR Fund
66.80
+0.09%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
CNXT VanEck ChiNext ETF
22.40
+0.13%
PSET Principal Quality ETF
64.51
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
FTXN First Trust Nasdaq Oil & Gas ETF
32.63
+0.12%
VPU Vanguard Utilities Index Fund ETF Shares
144.85
+0.11%
TUR iShares MSCI Turkey ETF
38.63
+0.12%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.68
+0.11%
BOCT Innovator U.S. Equity Buffer ETF October
39.97
-0.47%
XCEM Columbia EM Core ex-China ETF
30.16
+0.10%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.00
+0.09%
PID Invesco International Dividend Achievers ETF
17.96
+0.09%
FLTR VanEck IG Floating Rate ETF
25.49
+0.12%
HSRT Hartford AAA CLO ETF
39.10
+0.08%
FLTW Franklin FTSE Taiwan ETF
41.74
-0.06%
VSDA VictoryShares Dividend Accelerator ETF
48.60
+0.07%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
20.88
+0.07%
PAVE Global X U.S. Infrastructure Development ETF
37.69
+0.07%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.06%
FLOT iShares Floating Rate Bond ETF
51.04
+0.06%
OPER ClearShares Ultra-Short Maturity ETF
100.53
+0.03%